日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＵＬＳグループ(3798)の株価時系列情報

ＵＬＳグループ(3798)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 2,900 2,920 2,856 2,902 7,500
2019/12/27 2,883 2,925 2,858 2,882 12,600
2019/12/26 2,900 2,909 2,873 2,899 10,600
2019/12/25 2,809 2,895 2,781 2,895 19,800
2019/12/24 2,770 2,805 2,747 2,804 14,500
2019/12/23 2,799 2,808 2,753 2,770 13,500
2019/12/20 2,802 2,807 2,767 2,795 4,900
2019/12/19 2,769 2,833 2,763 2,779 4,500
2019/12/18 2,801 2,801 2,755 2,769 24,500
2019/12/17 2,708 2,808 2,707 2,771 11,800
2019/12/16 2,779 2,780 2,680 2,680 31,800
2019/12/13 2,819 2,819 2,780 2,780 14,400
2019/12/12 2,840 2,840 2,799 2,800 10,900
2019/12/11 2,887 2,887 2,823 2,824 7,600
2019/12/10 2,868 2,892 2,837 2,854 19,700
2019/12/09 2,914 2,943 2,841 2,878 32,300
2019/12/06 2,862 2,908 2,860 2,883 9,600
2019/12/05 2,879 2,892 2,813 2,861 19,800
2019/12/04 2,865 2,894 2,798 2,881 21,800
2019/12/03 2,820 2,884 2,800 2,862 15,600
2019/12/02 2,894 2,894 2,808 2,832 13,100
2019/11/29 2,880 2,906 2,834 2,895 12,900
2019/11/28 2,881 2,914 2,868 2,895 21,900
2019/11/27 2,832 2,908 2,829 2,894 21,500
2019/11/26 2,848 2,885 2,797 2,858 18,200
2019/11/25 2,919 2,920 2,768 2,805 50,800
2019/11/22 2,918 2,920 2,854 2,900 60,700
2019/11/21 2,797 2,959 2,739 2,952 52,100
2019/11/20 2,760 2,808 2,716 2,796 56,300
2019/11/19 2,699 2,789 2,692 2,774 55,700
2019/11/18 2,600 2,693 2,569 2,692 80,000
2019/11/15 2,507 2,558 2,473 2,552 46,500
2019/11/14 2,475 2,516 2,471 2,475 52,600
2019/11/13 2,450 2,509 2,434 2,450 77,800
2019/11/12 2,429 2,478 2,393 2,412 106,000
2019/11/11 2,556 2,560 2,438 2,441 208,400
2019/11/08 2,955 2,977 2,811 2,828 53,100
2019/11/07 2,837 2,938 2,837 2,905 23,200
2019/11/06 2,958 2,971 2,828 2,837 43,000
2019/11/05 3,005 3,010 2,964 2,981 21,200
2019/11/01 2,931 2,979 2,931 2,972 13,100
2019/10/31 2,969 2,969 2,920 2,943 14,400
2019/10/30 2,994 2,994 2,900 2,955 14,000
2019/10/29 2,957 2,969 2,922 2,955 8,500
2019/10/28 2,977 2,980 2,957 2,957 9,700
2019/10/25 2,945 2,968 2,928 2,964 13,900
2019/10/24 2,941 2,969 2,893 2,929 28,800
2019/10/23 2,876 2,978 2,844 2,942 28,700
2019/10/21 2,800 2,858 2,800 2,833 10,000
2019/10/18 2,852 2,853 2,787 2,799 18,400
2019/10/17 2,763 2,833 2,760 2,833 13,000
2019/10/16 2,853 2,864 2,767 2,772 36,500
2019/10/15 2,909 2,909 2,840 2,840 15,500
2019/10/11 2,959 2,962 2,888 2,920 25,400
2019/10/10 3,005 3,020 2,957 2,959 29,200
2019/10/09 2,998 3,030 2,991 2,996 40,800
2019/10/08 2,967 2,997 2,965 2,993 37,700
2019/10/07 2,945 2,949 2,917 2,949 29,500
2019/10/04 2,834 2,909 2,834 2,909 32,500
2019/10/03 2,813 2,833 2,744 2,813 18,300
2019/10/02 2,814 2,861 2,795 2,813 37,000
2019/10/01 2,770 2,826 2,770 2,819 42,800
2019/09/30 2,650 2,747 2,650 2,747 35,100
2019/09/27 2,587 2,654 2,563 2,650 15,500
2019/09/26 2,621 2,672 2,590 2,590 22,200
2019/09/25 2,557 2,609 2,557 2,600 10,300
2019/09/24 2,590 2,601 2,561 2,585 20,300
2019/09/20 2,604 2,604 2,572 2,583 15,600
2019/09/19 2,601 2,640 2,587 2,602 16,500
2019/09/18 2,572 2,604 2,571 2,587 19,600
2019/09/17 2,604 2,619 2,585 2,586 11,100
2019/09/13 2,583 2,618 2,583 2,602 2,500
2019/09/12 2,590 2,620 2,573 2,603 9,700
2019/09/11 2,618 2,619 2,576 2,600 25,600
2019/09/10 2,625 2,648 2,583 2,620 14,900
2019/09/09 2,623 2,641 2,617 2,625 6,500
2019/09/06 2,664 2,665 2,600 2,623 16,500
2019/09/05 2,600 2,656 2,588 2,637 17,300
2019/09/04 2,561 2,582 2,540 2,570 13,400
2019/09/03 2,603 2,615 2,577 2,581 15,600
2019/09/02 2,680 2,685 2,595 2,603 10,900
2019/08/30 2,660 2,691 2,658 2,680 9,200
2019/08/29 2,655 2,697 2,650 2,659 7,600
2019/08/28 2,669 2,710 2,663 2,695 10,600
2019/08/27 2,699 2,710 2,663 2,676 13,700
2019/08/26 2,667 2,712 2,647 2,699 15,000
2019/08/23 2,773 2,781 2,729 2,752 19,400
2019/08/22 2,796 2,796 2,749 2,762 22,700
2019/08/21 2,715 2,781 2,700 2,774 24,500
2019/08/20 2,705 2,731 2,705 2,716 17,000
2019/08/19 2,652 2,719 2,638 2,719 21,500
2019/08/16 2,686 2,719 2,635 2,650 37,300
2019/08/15 2,615 2,690 2,600 2,645 27,400
2019/08/14 2,601 2,674 2,580 2,665 42,500
2019/08/13 2,457 2,621 2,447 2,576 78,900
2019/08/09 2,242 2,307 2,242 2,307 28,500
2019/08/08 2,245 2,309 2,242 2,292 5,500
2019/08/07 2,286 2,286 2,237 2,245 6,200
2019/08/06 2,145 2,291 2,125 2,274 26,600
2019/08/05 2,299 2,299 2,184 2,210 28,500
2019/08/02 2,306 2,315 2,286 2,299 13,100
2019/08/01 2,308 2,332 2,302 2,329 5,300
2019/07/31 2,301 2,341 2,288 2,334 12,800
2019/07/30 2,343 2,354 2,301 2,309 18,000
2019/07/29 2,386 2,386 2,344 2,350 9,600
2019/07/26 2,339 2,395 2,330 2,372 10,900
2019/07/25 2,377 2,377 2,317 2,339 18,100
2019/07/24 2,380 2,411 2,363 2,377 9,200
2019/07/23 2,398 2,398 2,364 2,370 4,900
2019/07/22 2,429 2,429 2,365 2,387 7,000
2019/07/19 2,421 2,448 2,404 2,419 11,500
2019/07/18 2,423 2,435 2,357 2,412 26,700
2019/07/17 2,453 2,481 2,397 2,462 15,900
2019/07/16 2,463 2,463 2,373 2,440 22,400
2019/07/12 2,504 2,504 2,416 2,449 18,500
2019/07/11 2,495 2,505 2,452 2,503 16,900
2019/07/10 2,366 2,508 2,366 2,497 40,500
2019/07/09 2,376 2,424 2,339 2,369 27,400
2019/07/08 2,451 2,490 2,404 2,426 11,400
2019/07/05 2,439 2,500 2,439 2,451 21,500
2019/07/04 2,442 2,464 2,414 2,456 16,500
2019/07/03 2,390 2,430 2,336 2,430 24,900
2019/07/02 2,382 2,425 2,381 2,410 17,300
2019/07/01 2,351 2,410 2,349 2,406 22,700
2019/06/28 2,348 2,400 2,343 2,350 30,100
2019/06/27 2,277 2,349 2,277 2,348 30,400
2019/06/26 2,205 2,277 2,204 2,277 17,300
2019/06/25 2,189 2,222 2,189 2,203 5,400
2019/06/24 2,206 2,217 2,176 2,200 8,800
2019/06/21 2,208 2,217 2,186 2,206 16,100
2019/06/20 2,235 2,243 2,196 2,217 10,200
2019/06/19 2,235 2,235 2,203 2,222 3,600
2019/06/18 2,275 2,275 2,188 2,193 35,200
2019/06/17 2,296 2,300 2,247 2,268 19,200
2019/06/14 2,253 2,292 2,252 2,283 36,700
2019/06/13 2,227 2,250 2,216 2,248 20,700
2019/06/12 2,213 2,219 2,173 2,200 9,500
2019/06/11 2,249 2,250 2,188 2,192 12,500
2019/06/10 2,245 2,268 2,216 2,219 32,300
2019/06/07 2,205 2,244 2,179 2,226 28,400
2019/06/06 2,199 2,221 2,172 2,200 26,500
2019/06/05 2,131 2,198 2,131 2,173 46,500
2019/06/04 2,067 2,143 2,037 2,112 45,500
2019/06/03 2,062 2,093 2,018 2,067 47,200
2019/05/31 2,087 2,133 2,066 2,088 35,600
2019/05/30 2,123 2,145 2,090 2,114 24,100
2019/05/29 2,177 2,213 2,132 2,152 27,400
2019/05/28 2,140 2,227 2,140 2,177 51,100
2019/05/27 2,084 2,141 2,067 2,136 19,800
2019/05/24 2,016 2,064 2,004 2,061 11,000
2019/05/23 2,066 2,067 2,031 2,040 8,400
2019/05/22 2,008 2,056 2,005 2,040 17,300
2019/05/21 2,057 2,057 2,006 2,008 16,100
2019/05/20 2,080 2,096 2,050 2,057 24,600
2019/05/17 2,063 2,093 2,063 2,076 16,300
2019/05/16 2,211 2,211 2,054 2,056 66,200
2019/05/15 2,180 2,265 2,158 2,258 72,300
2019/05/14 2,023 2,184 2,023 2,180 70,400
2019/05/13 1,910 2,114 1,875 2,097 210,900
2019/05/10 1,930 2,009 1,926 2,000 98,200
2019/05/09 1,879 1,936 1,876 1,920 34,100
2019/05/08 1,865 1,897 1,849 1,872 25,500
2019/05/07 1,871 1,913 1,871 1,890 25,200
2019/04/26 1,846 1,874 1,836 1,869 20,200
2019/04/25 1,887 1,889 1,849 1,859 23,000
2019/04/24 1,867 1,878 1,852 1,868 8,200
2019/04/23 1,876 1,900 1,841 1,862 29,200
2019/04/22 1,899 1,918 1,867 1,876 27,200
2019/04/19 1,913 1,926 1,904 1,905 14,200
2019/04/18 1,964 1,964 1,915 1,916 25,700
2019/04/17 1,987 1,987 1,932 1,942 23,500
2019/04/16 1,987 1,989 1,970 1,977 8,100
2019/04/15 1,952 1,988 1,948 1,987 22,100
2019/04/12 1,957 1,959 1,938 1,947 26,200
2019/04/11 1,986 1,986 1,931 1,942 35,100
2019/04/10 2,002 2,003 1,977 1,991 29,400
2019/04/09 2,012 2,028 2,004 2,026 36,600
2019/04/08 2,000 2,008 1,984 2,004 40,800
2019/04/05 1,978 1,993 1,960 1,990 14,200
2019/04/04 2,000 2,010 1,969 1,970 28,100
2019/04/03 1,984 2,026 1,956 1,980 40,400
2019/04/02 2,000 2,002 1,950 1,961 50,400
2019/04/01 2,040 2,058 1,979 2,000 69,900
2019/03/29 1,910 1,915 1,886 1,905 20,300
2019/03/28 1,866 1,919 1,852 1,900 27,800
2019/03/27 1,844 1,867 1,830 1,867 17,600
2019/03/26 1,855 1,870 1,837 1,851 23,200
2019/03/25 1,790 1,883 1,790 1,855 55,100
2019/03/22 1,866 1,866 1,831 1,842 17,000
2019/03/20 1,885 1,899 1,863 1,865 14,700
2019/03/19 1,917 1,921 1,890 1,897 11,300
2019/03/18 1,885 1,920 1,874 1,917 23,200
2019/03/15 1,836 1,873 1,836 1,873 20,700
2019/03/14 1,849 1,849 1,833 1,836 8,900
2019/03/13 1,872 1,878 1,826 1,842 13,200
2019/03/12 1,853 1,893 1,845 1,870 20,100
2019/03/11 1,843 1,846 1,786 1,828 44,600
2019/03/08 1,900 1,906 1,836 1,848 50,500
2019/03/07 1,974 1,974 1,927 1,928 29,400
2019/03/06 2,000 2,009 1,976 1,982 21,500
2019/03/05 2,010 2,017 1,991 1,998 15,000
2019/03/04 2,006 2,030 2,002 2,008 14,200
2019/03/01 2,000 2,034 1,996 2,008 16,100
2019/02/28 2,041 2,067 1,984 1,990 26,000
2019/02/27 1,993 2,045 1,992 2,044 22,600
2019/02/26 1,992 2,017 1,967 1,994 29,400
2019/02/25 2,003 2,010 1,987 1,990 26,800
2019/02/22 2,000 2,008 1,965 2,002 29,900
2019/02/21 2,003 2,014 1,988 2,002 18,900
2019/02/20 2,011 2,022 1,996 2,001 21,100
2019/02/19 2,010 2,048 1,995 2,016 23,500
2019/02/18 2,090 2,090 1,994 2,011 42,800
2019/02/15 2,062 2,086 2,021 2,032 31,900
2019/02/14 2,097 2,144 2,072 2,088 43,400
2019/02/13 2,012 2,065 1,992 2,058 68,500
2019/02/12 2,166 2,166 1,974 1,995 219,900
2019/02/08 2,101 2,152 2,070 2,116 56,300
2019/02/07 2,166 2,170 2,102 2,124 28,700
2019/02/06 2,171 2,208 2,145 2,160 35,700
2019/02/05 2,175 2,200 2,131 2,159 38,300
2019/02/04 2,080 2,185 2,070 2,176 72,900
2019/02/01 2,051 2,066 2,029 2,048 20,500
2019/01/31 2,006 2,068 2,006 2,065 30,300
2019/01/30 2,037 2,065 1,980 1,981 43,000
2019/01/29 2,045 2,045 1,983 2,037 27,200
2019/01/28 2,050 2,069 1,991 2,013 51,600
2019/01/25 1,945 1,995 1,935 1,982 28,500
2019/01/24 1,951 1,985 1,922 1,944 37,400
2019/01/23 1,892 1,959 1,860 1,942 37,800
2019/01/22 1,891 1,923 1,840 1,918 28,500
2019/01/21 1,942 1,958 1,855 1,855 56,000
2019/01/18 1,950 1,977 1,935 1,935 22,100
2019/01/17 1,894 1,979 1,890 1,958 48,100
2019/01/16 1,874 1,902 1,848 1,895 24,500
2019/01/15 1,800 1,858 1,779 1,840 16,500
2019/01/11 1,837 1,837 1,785 1,791 37,900
2019/01/10 1,863 1,863 1,798 1,807 51,200
2019/01/09 1,924 1,924 1,858 1,863 42,400
2019/01/08 1,906 1,940 1,889 1,922 24,000
2019/01/07 1,899 1,923 1,864 1,909 22,900
2019/01/04 1,812 1,854 1,782 1,844 27,100

このページの先頭へ